The Community Financial Corporation ( TCFC) - Price History
Stock symbol TCFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TCFC (The Community Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $27.09 | $27.09 |
| June 2023 | $27.09 | $27.09 |
| May 2023 | $26.17 | $26.17 |
| April 2023 | $30.50 | $30.50 |
| March 2023 | $32.95 | $33.13 |
| February 2023 | $39.68 | $39.90 |
| January 2023 | $40.14 | $40.36 |
| December 2022 | $39.51 | $39.90 |
| November 2022 | $39.66 | $40.05 |
| October 2022 | $37.43 | $37.80 |
| September 2022 | $33.80 | $34.30 |
| August 2022 | $37.25 | $37.81 |
| July 2022 | $36.24 | $36.78 |
| June 2022 | $36.16 | $36.88 |
| May 2022 | $37.62 | $38.37 |
| April 2022 | $40.14 | $40.94 |
| March 2022 | $39.49 | $40.45 |
| February 2022 | $39.35 | $40.31 |
| January 2022 | $38.66 | $39.60 |
| December 2021 | $38.20 | $39.31 |
| November 2021 | $35.90 | $36.94 |
| October 2021 | $37.05 | $38.12 |
| September 2021 | $35.69 | $36.87 |
| August 2021 | $34.61 | $35.76 |
| July 2021 | $35.39 | $36.56 |
| June 2021 | $33.24 | $34.50 |
| May 2021 | $34.18 | $35.47 |
| April 2021 | $34.80 | $36.12 |
| March 2021 | $32.86 | $34.25 |
| February 2021 | $29.07 | $30.30 |
| January 2021 | $22.83 | $23.80 |
| December 2020 | $25.29 | $26.48 |
| November 2020 | $26.16 | $27.39 |
| October 2020 | $20.87 | $21.85 |
| September 2020 | $20.27 | $21.35 |
| August 2020 | $21.11 | $22.24 |
| July 2020 | $21.38 | $22.52 |
| June 2020 | $23.04 | $24.40 |
| May 2020 | $22.38 | $23.70 |
| April 2020 | $21.91 | $23.20 |
| March 2020 | $20.74 | $22.10 |
| February 2020 | $29.79 | $31.74 |
| January 2020 | $31.91 | $34 |
| December 2019 | $33.26 | $35.57 |
| November 2019 | $32.24 | $34.47 |
| October 2019 | $31.16 | $33.32 |
| September 2019 | $31.18 | $33.47 |
| August 2019 | $29.28 | $31.43 |
| July 2019 | $30.30 | $32.53 |
| June 2019 | $31.30 | $33.73 |
| May 2019 | $28.80 | $31.03 |
| April 2019 | $28.42 | $30.62 |
| March 2019 | $26.22 | $28.37 |
| February 2019 | $27.78 | $30.06 |
| January 2019 | $27.31 | $29.55 |
| December 2018 | $26.90 | $29.24 |
| November 2018 | $27.71 | $30.12 |
| October 2018 | $27.74 | $30.15 |
| September 2018 | $30.67 | $33.43 |
| August 2018 | $30.55 | $33.30 |
| July 2018 | $31.90 | $34.77 |
| June 2018 | $32.35 | $35.36 |
| May 2018 | $33.66 | $36.79 |
| April 2018 | $32.97 | $36.04 |
| March 2018 | $33.96 | $37.22 |
| February 2018 | $34 | $37.26 |
| January 2018 | $33.61 | $36.84 |
| December 2017 | $34.85 | $38.30 |
| November 2017 | $32.63 | $35.86 |
| October 2017 | $32.95 | $36.21 |
| September 2017 | $32.09 | $35.37 |
| August 2017 | $31.76 | $35 |
| July 2017 | $33.67 | $37.11 |
| June 2017 | $34.84 | $38.50 |
| May 2017 | $31.67 | $35 |
| April 2017 | $32.58 | $36 |
| March 2017 | $32.49 | $36 |
| February 2017 | $29.13 | $32.28 |
| January 2017 | $26.64 | $29.52 |
| December 2016 | $26.08 | $29 |
| November 2016 | $25.66 | $28.53 |
| October 2016 | $21.13 | $23.50 |
| September 2016 | $20.65 | $23.06 |
| August 2016 | $20.37 | $22.75 |
| July 2016 | $20.15 | $22.50 |
| June 2016 | $19.74 | $22.14 |
| May 2016 | $19.37 | $21.73 |
| April 2016 | $19.44 | $21.80 |
| March 2016 | $18.86 | $21.25 |
| February 2016 | $17.03 | $19.19 |
| January 2016 | $17.83 | $20.09 |
| December 2015 | $18.51 | $20.96 |
| November 2015 | $19.33 | $21.88 |
| October 2015 | $18.72 | $21.19 |
| September 2015 | $20.66 | $23.50 |
| August 2015 | $18.07 | $20.55 |
| July 2015 | $18.83 | $21.41 |
| June 2015 | $18.82 | $21.50 |
| May 2015 | $18.16 | $20.75 |
| April 2015 | $18.38 | $21 |
| March 2015 | $17.42 | $20 |
| February 2015 | $16.76 | $19.25 |
| January 2015 | $16.56 | $19.02 |
| December 2014 | $17.48 | $20.07 |
| November 2014 | $18.34 | $21.16 |
| October 2014 | $17.85 | $20.60 |
| September 2014 | $17.88 | $20.73 |
| August 2014 | $18.60 | $21.57 |
| July 2014 | $19.83 | $23 |
| June 2014 | $20.39 | $23.75 |
| May 2014 | $18.89 | $22 |
| April 2014 | $18.34 | $21.36 |
| March 2014 | $17.95 | $21 |
| February 2014 | $17.80 | $20.83 |
| January 2014 | $17.26 | $20.20 |
| December 2013 | $17.70 | $20.71 |
| November 2013 | $16.92 | $19.89 |
| October 2013 | $16.32 | $19.19 |
| September 2013 | $16.04 | $18.95 |
| August 2013 | $16.08 | $19 |
| July 2013 | $16.04 | $18.95 |
| June 2013 | $15.45 | $18.35 |
| May 2013 | $15.57 | $18.50 |
| April 2013 | $15.16 | $18.01 |
| March 2013 | $13.89 | $16.50 |
| February 2013 | $15.28 | $18.25 |
| January 2013 | $13.90 | $16.60 |
| December 2012 | $13.30 | $15.98 |
| November 2012 | $14.04 | $16.87 |
| October 2012 | $12.48 | $15 |
| September 2012 | $12.15 | $14.60 |
| August 2012 | $12.15 | $14.60 |
| July 2012 | $12.90 | $15.50 |
| June 2012 | $13.65 | $16.40 |
| May 2012 | $15.31 | $18.40 |
| April 2012 | $15.39 | $18.50 |
| March 2012 | $14.15 | $17 |
| February 2012 | $11.33 | $14 |
| January 2012 | $11.97 | $14.80 |
| December 2011 | $12.14 | $15 |
| November 2011 | $13.27 | $16.40 |
| October 2011 | $14.97 | $18.50 |
| September 2011 | $15.17 | $18.75 |
| August 2011 | $15.41 | $19.05 |
| July 2011 | $13.35 | $16.50 |
| June 2011 | $13.59 | $16.80 |
| May 2011 | $13.19 | $16.30 |
| April 2011 | $13.96 | $17.25 |
| March 2011 | $13.66 | $16.89 |
| February 2011 | $14.22 | $18 |
| January 2011 | $14.22 | $18 |
| December 2010 | $12.72 | $16.10 |
| November 2010 | $12.64 | $16 |
| October 2010 | $11.45 | $14.50 |
| September 2010 | $11.85 | $15 |
| August 2010 | $10.27 | $13 |
| July 2010 | $9.48 | $12 |
| June 2010 | $8.89 | $11.25 |
| May 2010 | $9.48 | $12 |
| April 2010 | $9.48 | $12 |
| March 2010 | $10.27 | $13 |
| February 2010 | $9 | $11.75 |
| January 2010 | $9 | $11.75 |
| December 2009 | $9 | $11.75 |
| November 2009 | $8.80 | $11.50 |
| October 2009 | $8.04 | $10.50 |
| September 2009 | $9.19 | $12 |
| August 2009 | $9.76 | $12.75 |
| July 2009 | $9.15 | $11.95 |
| June 2009 | $9.19 | $12.01 |
| May 2009 | $9.95 | $13 |
| April 2009 | $10.60 | $13.85 |
| March 2009 | $10.72 | $14 |
| February 2009 | $7.75 | $10.50 |
| January 2009 | $11.84 | $16.05 |
| December 2008 | $11.91 | $16.15 |
| November 2008 | $11.99 | $16.25 |
| October 2008 | $12.62 | $17.10 |
| September 2008 | $13.17 | $17.85 |
| August 2008 | $14.75 | $20 |
| July 2008 | $16.23 | $22 |
| June 2008 | $17.70 | $24 |
| May 2008 | $17.15 | $23.25 |
| April 2008 | $17.70 | $24 |
| March 2008 | $17.70 | $24 |
| February 2008 | $17.63 | $24.30 |
| January 2008 | $18.14 | $25 |
| December 2007 | $17.49 | $24.11 |
| November 2007 | $17.59 | $24.25 |
| October 2007 | $19.22 | $26.50 |
| September 2007 | $19.59 | $27 |
| August 2007 | $19.44 | $26.80 |
| July 2007 | $19.59 | $27 |
| June 2007 | $18.65 | $25.71 |
| May 2007 | $18.93 | $26.10 |
| April 2007 | $18.50 | $25.50 |
| March 2007 | $19.40 | $26.75 |
| February 2007 | $17.84 | $25 |
| January 2007 | $17.60 | $24.65 |
| December 2006 | $17.17 | $24.05 |
| November 2006 | $16.92 | $23.70 |
| October 2006 | $17.13 | $24 |
| September 2006 | $16.89 | $23.67 |
| August 2006 | $16.89 | $23.67 |
| July 2006 | $17.37 | $24.33 |
| June 2006 | $17.01 | $23.83 |
| May 2006 | $16.85 | $23.60 |
| April 2006 | $16.66 | $23.33 |
| March 2006 | $16.18 | $22.67 |
| February 2006 | $15.56 | $22.17 |
| January 2006 | $15.45 | $22 |
TCFC
Price: $27.09
52 week price:
Dividend Yield: 2.56%
5-year range yield:
Forward Dividend Yield: 2.66%
Payout Ratio: 15.56%
Dividend Per Share: 0.70 USD
Earnings Per Share: 4.50 USD
P/E Ratio: 5.13
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 800
Market Capitalization: 162.0 million
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: 13.31%
DGR5: 10.48%
DGR10: 10.24%